[1954 東証1部] 日本工営 日足 時系列データ

[1954 東証1部] 日本工営 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09540.00540.00524.00529.00281000149102000
2016-12-08530.00539.00528.00537.00389000208243000
2016-12-07514.00527.00514.00526.00308000160602000
2016-12-06512.00516.00510.00514.00210000107833000
2016-12-05516.00516.00508.00509.0015400078614000
2016-12-02518.00519.00513.00514.00280000144457000
2016-12-01499.00519.00497.00516.00853000434221000
2016-11-30496.00498.00494.00498.00294000145922000
2016-11-29492.00497.00490.00495.00335000165656000
2016-11-28495.00495.00484.00490.00295000144018000
2016-11-25494.00497.00490.00493.00362000178799000
2016-11-24489.00493.00485.00490.00305000149394000
2016-11-22480.00491.00480.00482.00403000195175000
2016-11-21471.00477.00469.00477.00239000113268000
2016-11-18473.00473.00456.00466.00401000186482000
2016-11-17472.00479.00468.00469.00363000171503000
2016-11-16461.00468.00454.00466.00341000157673000
2016-11-15478.00478.00450.00453.00644000294242000
2016-11-14478.00483.00466.00471.00372000176680000
2016-11-11483.00492.00475.00477.00289000139149000
2016-11-10463.00473.00461.00468.0020400095140000
2016-11-09462.00468.00436.00444.00457000206417000
2016-11-08473.00473.00461.00464.0019000088277000
2016-11-07467.00473.00466.00472.0011100052119000
2016-11-04468.00468.00461.00465.0016900078517000
2016-11-02480.00480.00465.00472.00265000125203000
2016-11-01491.00491.00481.00484.0017800086285000
2016-10-31495.00496.00489.00493.0016900083332000
2016-10-28498.00499.00482.00493.00335000164519000
2016-10-27489.00499.00489.00498.00240000118713000
2016-10-26486.00490.00479.00489.00221000106897000
2016-10-25487.00487.00481.00486.00214000103570000
2016-10-24483.00490.00481.00489.0011100053924000
2016-10-21487.00487.00481.00485.00245000118586000
2016-10-20495.00496.00479.00490.00384000187662000
2016-10-19492.00492.00488.00491.0016500080896000
2016-10-18495.00496.00492.00493.0017800087920000
2016-10-17490.00496.00490.00495.00248000122508000
2016-10-14484.00490.00483.00489.0019600095442000
2016-10-13487.00489.00477.00484.0020300098048000
2016-10-12476.00491.00470.00486.00356000171756000
2016-10-11487.00490.00479.00479.0020400098844000
2016-10-07475.00490.00473.00484.00292000141055000
2016-10-06472.00476.00468.00473.00255000120504000
2016-10-05475.00476.00469.00472.0020600097296000
2016-10-04472.00479.00472.00475.00242000115029000
2016-10-03465.00478.00464.00472.0018200085878000
2016-09-30463.00468.00455.00465.0020400094580000
2016-09-29478.00478.00462.00468.00329000154082000
2016-09-28477.00478.00463.00473.0019700092540000
2016-09-27476.00478.00463.00477.00350000165195000
2016-09-26460.00485.00456.00480.00628000296600000
2016-09-23444.00458.00441.00457.00368000166279000
2016-09-21429.00448.00428.00444.00326000142588000
2016-09-20432.00432.00426.00427.0020500087941000
2016-09-16430.00433.00425.00428.00271000116338000
2016-09-15432.00432.00422.00427.0015200064760000
2016-09-14423.00433.00421.00430.00344000147516000
2016-09-13431.00434.00421.00422.00284000120797000
2016-09-12428.00434.00423.00423.0023200099029000
2016-09-09423.00437.00416.00431.00338000144059000
2016-09-08434.00443.00428.00429.00280000121801000
2016-09-07431.00444.00425.00430.00378000163575000
2016-09-06414.00434.00414.00433.00412000175829000
2016-09-05406.00417.00406.00411.00313000128777000
2016-09-02394.00407.00391.00406.00277000110312000
2016-09-01399.00401.00396.00397.0019400077211000
2016-08-31406.00408.00381.00400.00794000312463000
2016-08-30409.00410.00402.00405.0011900048204000
2016-08-29403.00413.00403.00412.00303000124029000
2016-08-26397.00400.00391.00399.0013400053224000
2016-08-25401.00405.00390.00400.0024800098857000
2016-08-24391.00412.00391.00399.00493000197127000
2016-08-23377.00384.00377.00383.0022100084017000
2016-08-22373.00385.00368.00375.00321000120713000
2016-08-19352.00367.00350.00367.00319000115563000
2016-08-18365.00370.00352.00354.00391000140900000
2016-08-17350.00360.00348.00359.00375000132709000
2016-08-16349.00355.00346.00350.00539000188526000
2016-08-15352.00353.00340.00344.00781000270087000
2016-08-12304.00309.00303.00309.0013100039995000
2016-08-10303.00306.00302.00304.009400028600000
2016-08-09305.00308.00302.00303.0011700035631000
2016-08-08310.00310.00300.00305.0019800060339000
2016-08-05305.00308.00302.00302.007300022161000
2016-08-04303.00308.00303.00305.0010900033282000
2016-08-03311.00311.00304.00304.008600026326000
2016-08-02316.00319.00312.00312.008300026086000
2016-08-01328.00329.00318.00319.008500027384000
2016-07-29322.00328.00319.00328.0011300036677000
2016-07-28325.00328.00320.00325.0017200055758000
2016-07-27331.00335.00327.00328.0011200036995000
2016-07-26340.00340.00332.00333.007200024131000
2016-07-25342.00343.00337.00339.009600032687000
2016-07-22336.00340.00336.00338.004800016219000
2016-07-21343.00343.00338.00341.006000020420000
2016-07-20337.00339.00336.00338.005700019224000
2016-07-19332.00343.00332.00342.0010000033801000
2016-07-15332.00335.00325.00332.008300027481000
2016-07-14325.00329.00324.00327.009700031678000
2016-07-13342.00342.00322.00325.0013000043112000
2016-07-12332.00341.00332.00335.0013500045338000
2016-07-11305.00325.00304.00324.0026000081641000
2016-07-08303.00304.00299.00299.009200027674000
2016-07-07303.00305.00299.00300.0010000030204000
2016-07-06305.00305.00295.00304.0025200075562000
2016-07-05311.00312.00306.00310.0029200090402000
2016-07-04321.00321.00314.00317.0026000082645000
2016-07-01312.00323.00310.00321.0020400064679000
2016-06-30320.00320.00309.00310.0017700055317000
2016-06-29319.00320.00314.00317.0026400083723000
2016-06-28318.00324.00314.00319.00350000111768000
2016-06-27323.00339.00323.00335.00495000163600000
2016-06-24345.00349.00314.00322.00335000111881000
2016-06-23344.00348.00338.00348.0014300049182000
2016-06-22348.00348.00343.00345.006100021006000
2016-06-21351.00353.00345.00348.0025700089599000
2016-06-20354.00360.00354.00356.009000032011000
2016-06-17343.00352.00342.00350.00341000118646000
2016-06-16352.00352.00336.00337.0014600050047000
2016-06-15346.00356.00344.00352.0013500047276000
2016-06-14352.00356.00346.00349.0011600040676000
2016-06-13371.00371.00354.00354.0020800074966000
2016-06-10371.00378.00371.00375.0023400087327000
2016-06-09381.00381.00374.00376.0011300042648000
2016-06-08372.00387.00370.00384.00406000154046000
2016-06-07372.00373.00370.00372.005100018948000
2016-06-06370.00375.00368.00370.0012100044912000
2016-06-03369.00376.00369.00375.008800032725000
2016-06-02378.00378.00367.00372.009000033468000
2016-06-01380.00380.00373.00378.0014200053531000
2016-05-31366.00382.00364.00380.0023600088630000
2016-05-30356.00373.00355.00370.0024000088023000
2016-05-27356.00356.00351.00353.008000028311000
2016-05-26357.00358.00350.00353.0010300036460000
2016-05-25352.00355.00351.00352.006900024313000
2016-05-24354.00355.00349.00351.008800030941000
2016-05-23353.00356.00352.00355.008300029421000
2016-05-20353.00355.00350.00352.0011100039149000
2016-05-19349.00352.00345.00350.008600029979000
2016-05-18357.00357.00345.00351.0025000087465000
2016-05-17344.00358.00340.00358.009100031378000
2016-05-16344.00347.00339.00341.009500032590000
2016-05-13345.00351.00341.00341.0025600088001000
2016-05-12347.00355.00343.00351.0011600040555000
2016-05-11353.00354.00347.00351.007000024495000
2016-05-10348.00353.00345.00353.0010100035281000
2016-05-09348.00353.00347.00349.007100024799000
2016-05-06344.00349.00339.00347.009000030906000
2016-05-02345.00348.00340.00344.0014500049840000
2016-04-28363.00364.00349.00350.008000028472000
2016-04-27356.00362.00355.00359.004700016819000
2016-04-26363.00365.00356.00358.009000032461000
2016-04-25362.00369.00362.00367.0016800061334000
2016-04-22361.00362.00357.00362.0011800042517000
2016-04-21358.00362.00357.00361.0016000057600000
2016-04-20360.00363.00354.00354.0016900060447000
2016-04-19361.00363.00357.00363.0017800064120000
2016-04-18349.00358.00345.00357.0023700083547000
2016-04-15351.00351.00343.00344.0012900044754000
2016-04-14350.00353.00347.00351.0011700040914000
2016-04-13338.00345.00337.00345.007500025634000
2016-04-12336.00342.00336.00340.006700022767000
2016-04-11340.00344.00335.00338.006100020682000
2016-04-08331.00344.00331.00341.009500032084000
2016-04-07331.00343.00331.00335.0012000040339000
2016-04-06332.00339.00330.00336.0010200034165000
2016-04-05344.00344.00331.00332.0023100077423000
2016-04-04352.00359.00349.00351.0013900048962000
2016-04-01357.00357.00348.00349.0017300060751000
2016-03-31360.00361.00355.00355.0017600063015000
2016-03-30360.00361.00356.00360.0014200050964000
2016-03-29362.00366.00358.00358.0010800038880000
2016-03-28363.00363.00356.00360.0010500037761000
2016-03-25365.00365.00358.00359.0012400044821000
2016-03-24370.00371.00361.00367.0010700039173000
2016-03-23370.00370.00365.00370.008300030629000
2016-03-22365.00373.00363.00371.0014500053462000
2016-03-18371.00371.00357.00357.00399000143592000
2016-03-17388.00392.00370.00373.0018300069585000
2016-03-16388.00391.00387.00387.008100031466000
2016-03-15392.00396.00388.00391.0011600045245000
2016-03-14395.00404.00393.00398.0013100052367000
2016-03-11386.00393.00386.00388.0015100058627000
2016-03-10380.00393.00376.00390.0013300051460000
2016-03-09382.00386.00375.00378.0016200061561000
2016-03-08381.00391.00378.00381.0011800045130000
2016-03-07396.00396.00380.00387.0015900061568000
2016-03-04382.00404.00374.00396.00357000138745000
2016-03-03358.00365.00354.00358.007900028322000
2016-03-02362.00370.00360.00362.006200022574000
2016-03-01353.00356.00348.00354.0012200042994000
2016-02-29368.00373.00355.00356.0015500056615000
2016-02-26363.00370.00363.00368.008100029713000
2016-02-25367.00370.00361.00363.0012400045355000
2016-02-24345.00365.00345.00362.0011800042246000
2016-02-23363.00363.00347.00349.008200029026000
2016-02-22360.00365.00358.00360.00250009037000
2016-02-19365.00371.00360.00360.003800013800000
2016-02-18362.00372.00362.00366.005300019483000
2016-02-17363.00373.00357.00361.008300030170000
2016-02-16368.00381.00362.00363.009900036740000
2016-02-15365.00383.00357.00373.0010700040235000
2016-02-12367.00370.00356.00357.0022500082150000
2016-02-10390.00392.00371.00372.009400035636000
2016-02-09397.00403.00384.00390.004000015686000
2016-02-08400.00413.00400.00413.002900011891000
2016-02-05405.00413.00395.00410.008900036003000
2016-02-04418.00418.00404.00405.003500014284000
2016-02-03418.00422.00400.00418.008600035597000
2016-02-02436.00437.00430.00432.003400014713000
2016-02-01438.00438.00420.00438.0014300062055000
2016-01-29408.00426.00408.00425.007200030071000
2016-01-28391.00416.00391.00407.0010500042388000
2016-01-27389.00404.00389.00403.006200024778000
2016-01-26394.00398.00389.00389.004500017626000
2016-01-25387.00406.00386.00402.0014000055546000
2016-01-22366.00377.00361.00374.008100029862000
2016-01-21374.00377.00364.00364.006600024484000
2016-01-20388.00392.00378.00378.0010000038448000
2016-01-19393.00398.00391.00393.005400021300000
2016-01-18388.00396.00386.00396.005800022721000
2016-01-15399.00400.00395.00398.006600026270000
2016-01-14400.00400.00387.00389.0016900066058000
2016-01-13391.00405.00391.00404.005200020784000
2016-01-12394.00397.00386.00389.0014200055486000
2016-01-08400.00419.00398.00398.0011000044353000
2016-01-07416.00417.00408.00408.005400022166000
2016-01-06422.00426.00409.00412.0011900049329000
2016-01-05430.00430.00424.00426.003600015371000
2016-01-04438.00445.00430.00430.005100022190000
2015-12-30436.00443.00436.00442.003900017164000
2015-12-29436.00438.00434.00435.003500015253000
2015-12-28429.00432.00425.00432.003400014603000
2015-12-25439.00439.00423.00428.0011800051019000
2015-12-24436.00439.00432.00436.0010800047119000
2015-12-22433.00439.00433.00437.006600028857000
2015-12-21434.00439.00432.00433.005300023006000
2015-12-18441.00444.00439.00440.004000017656000
2015-12-17448.00451.00432.00441.0011100049319000
2015-12-16438.00443.00437.00440.007700033843000
2015-12-15443.00447.00436.00437.007100031273000
2015-12-14442.00442.00433.00439.008600037543000
2015-12-11435.00447.00435.00444.0016500072386000
2015-12-10440.00442.00439.00440.008000035222000
2015-12-09450.00450.00440.00440.0012400054904000
2015-12-08454.00457.00446.00448.006400028774000
2015-12-07452.00458.00452.00454.009100041369000
2015-12-04458.00459.00449.00449.00268000121265000
2015-12-03464.00466.00462.00464.007900036611000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog